Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arcturus Therapeutics Holdings Inc (NQ: ARCT )

26.98 -0.95 (-3.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2013 122.15 126.00 126.00 126.00 6,785 +4.62(+3.81%)
Dec 30, 2013 123.76 125.19 121.10 121.38 4,618 -1.19(-0.97%)
Dec 27, 2013 122.22 125.65 122.22 122.57 3,159 -0.56(-0.45%)
Dec 26, 2013 126.84 127.68 120.47 123.13 22,148 -3.08(-2.44%)
Dec 24, 2013 126.49 127.75 124.95 126.21 4,741 -2.17(-1.69%)
Dec 23, 2013 129.29 130.13 124.95 128.38 10,922 -1.05(-0.81%)
Dec 20, 2013 127.40 129.43 123.97 129.43 10,691 +2.24(+1.76%)
Dec 19, 2013 127.68 129.50 126.00 127.19 5,718 -1.82(-1.41%)
Dec 18, 2013 133.00 133.00 124.60 129.01 19,393 +3.71(+2.96%)
Dec 17, 2013 127.19 130.97 124.67 125.30 30,910 -0.98(-0.78%)
Dec 16, 2013 137.97 140.00 120.40 126.28 54,014 +6.30(+5.25%)
Dec 13, 2013 119.63 122.43 118.58 119.98 12,367 +0.14(+0.12%)
Dec 12, 2013 126.00 126.70 119.77 119.84 12,846 -5.11(-4.09%)
Dec 11, 2013 126.00 128.59 122.22 124.95 18,639 -0.63(-0.50%)
Dec 10, 2013 120.05 127.75 118.93 125.58 22,605 +7.56(+6.41%)
Dec 09, 2013 116.76 120.68 113.19 118.02 9,959 +2.52(+2.18%)
Dec 06, 2013 115.71 118.30 113.40 115.50 0 +0.49(+0.43%)
Dec 05, 2013 121.59 121.59 114.80 115.01 0 -3.85(-3.24%)
Dec 04, 2013 129.15 129.15 116.90 118.86 0 -0.56(-0.47%)
Dec 03, 2013 120.26 122.01 119.07 119.42 0 +0.07(+0.06%)
Dec 02, 2013 124.32 124.67 117.18 119.35 0 -3.01(-2.46%)
Nov 29, 2013 122.71 123.20 119.70 122.36 0 +2.28(+1.89%)
Nov 27, 2013 120.89 121.66 116.84 120.08 0 +1.71(+1.45%)
Nov 26, 2013 122.50 123.69 118.30 118.37 0 -0.63(-0.53%)
Nov 25, 2013 117.18 122.50 114.80 119.00 0 +6.16(+5.46%)
Nov 22, 2013 115.50 116.62 112.84 112.84 0 +1.61(+1.45%)
Nov 21, 2013 110.04 113.05 108.85 111.23 0 +0.56(+0.51%)
Nov 20, 2013 108.57 111.23 105.35 110.67 0 +2.10(+1.93%)
Nov 19, 2013 114.38 114.38 105.49 108.57 0 -4.13(-3.66%)
Nov 18, 2013 114.24 115.92 110.33 112.70 0 -1.33(-1.17%)
Nov 15, 2013 115.29 118.74 112.28 114.03 0 -1.26(-1.09%)
Nov 14, 2013 114.66 117.18 109.97 115.29 0 +1.54(+1.35%)
Nov 12, 2013 113.89 114.66 108.36 113.75 0 -0.98(-0.85%)
Nov 11, 2013 117.60 117.60 114.17 114.73 0 -0.63(-0.55%)
Nov 08, 2013 114.03 117.25 111.44 115.36 0 +1.26(+1.10%)
Nov 07, 2013 117.25 119.00 113.12 114.10 0 -6.16(-5.12%)
Nov 06, 2013 126.00 126.00 117.60 120.26 0 -3.29(-2.66%)
Nov 05, 2013 121.10 125.16 119.00 123.55 0 +3.15(+2.62%)
Nov 04, 2013 112.42 121.80 112.42 120.40 0 +8.12(+7.23%)
Nov 01, 2013 112.91 115.36 110.25 112.28 0 -2.10(-1.84%)
Oct 31, 2013 117.74 119.00 109.90 114.38 0 -1.75(-1.51%)
Oct 30, 2013 118.93 118.93 115.50 116.13 0 -0.21(-0.18%)
Oct 29, 2013 120.89 122.43 115.50 116.34 0 -3.50(-2.92%)
Oct 28, 2013 122.50 122.99 119.35 119.84 0 +0.77(+0.65%)
Oct 25, 2013 124.25 131.25 118.86 119.07 0 -0.63(-0.53%)
Oct 24, 2013 108.99 123.13 104.37 119.70 0 +9.94(+9.06%)
Oct 23, 2013 114.10 114.10 103.46 109.76 0 -4.27(-3.74%)
Oct 22, 2013 125.65 125.65 109.90 114.03 0 -12.81(-10.10%)
Oct 21, 2013 137.62 137.62 124.25 126.84 0 -8.19(-6.07%)
Oct 18, 2013 134.12 138.95 129.85 135.03 6,861 +0.00(+0.00%)
Oct 17, 2013 135.17 140.48 126.07 135.03 0 +2.24(+1.69%)
Oct 16, 2013 138.25 148.75 118.02 132.79 0 -7.56(-5.39%)
Oct 15, 2013 150.47 150.47 130.62 140.35 0 -9.94(-6.61%)
Oct 14, 2013 155.40 155.40 143.64 150.29 0 -4.83(-3.11%)
Oct 11, 2013 154.77 155.12 141.19 155.12 0 -0.63(-0.40%)
Oct 10, 2013 145.04 166.60 145.04 155.75 0 +10.99(+7.59%)
Oct 09, 2013 161.00 164.50 142.38 144.76 0 -14.63(-9.18%)
Oct 08, 2013 182.14 187.46 137.90 159.39 0 -19.18(-10.74%)
Oct 07, 2013 173.60 188.02 173.60 178.57 0 +5.81(+3.36%)
Oct 04, 2013 163.66 188.72 163.66 172.76 0 +9.94(+6.10%)
Oct 03, 2013 143.08 164.50 140.00 162.82 0 +19.46(+13.57%)
Oct 02, 2013 129.50 145.95 129.40 143.36 0 +16.59(+13.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.